5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+5.76%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
-7.12%
1 YEAR PERFORMANCE
+3.39%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.52 | $17.99 (2.68%) | $18.14 | $17.49 | 60,842 | $340.62 M |
| 05/01/2025 | $17.78 | $17.50 (-1.57%) | $17.80 | $17.30 | 67,000 | $331.34 M |
| 04/30/2025 | $17.27 | $17.50 (1.33%) | $17.61 | $17.01 | 62,408 | $331.34 M |
| 04/29/2025 | $17.30 | $17.39 (0.52%) | $17.49 | $17.22 | 79,800 | $329.26 M |
| 04/28/2025 | $17.35 | $17.36 (0.06%) | $17.70 | $17.12 | 48,600 | $328.69 M |
| 04/25/2025 | $17.27 | $17.37 (0.58%) | $17.44 | $17.11 | 55,102 | $327.31 M |
| 04/24/2025 | $16.88 | $17.38 (2.96%) | $17.52 | $16.80 | 62,600 | $327.50 M |
| 04/23/2025 | $16.95 | $16.85 (-0.59%) | $17.30 | $16.79 | 109,440 | $317.51 M |
| 04/22/2025 | $15.98 | $16.55 (3.57%) | $16.67 | $15.90 | 74,536 | $311.86 M |
| 04/21/2025 | $15.90 | $15.98 (0.5%) | $16.21 | $15.80 | 34,438 | $301.12 M |
| 04/17/2025 | $16.05 | $16.03 (-0.12%) | $16.36 | $16.02 | 29,526 | $302.06 M |
| 04/16/2025 | $16.19 | $16.03 (-0.99%) | $16.30 | $15.87 | 35,300 | $302.06 M |
| 04/15/2025 | $15.66 | $15.99 (2.11%) | $16.15 | $15.66 | 29,500 | $301.31 M |
| 04/14/2025 | $16.25 | $15.72 (-3.26%) | $16.25 | $15.57 | 48,600 | $296.22 M |
| 04/11/2025 | $16.05 | $15.83 (-1.37%) | $16.29 | $15.72 | 43,800 | $298.29 M |
| 04/10/2025 | $16.85 | $16.09 (-4.51%) | $17.35 | $15.88 | 61,100 | $303.19 M |
| 04/09/2025 | $16.26 | $17.11 (5.23%) | $17.59 | $16.09 | 71,244 | $322.41 M |
| 04/08/2025 | $16.95 | $16.49 (-2.71%) | $17.34 | $16.27 | 43,400 | $310.73 M |
| 04/07/2025 | $16.26 | $16.60 (2.09%) | $17.31 | $16.11 | 59,045 | $312.80 M |
| 04/04/2025 | $16.50 | $16.66 (0.97%) | $16.95 | $16.05 | 58,112 | $313.93 M |
| 04/03/2025 | $17.95 | $17.01 (-5.24%) | $18.43 | $17.00 | 57,300 | $320.53 M |
| 04/02/2025 | $18.26 | $18.42 (0.88%) | $18.55 | $18.24 | 41,631 | $347.10 M |
| 04/01/2025 | $18.39 | $18.42 (0.16%) | $18.60 | $18.30 | 34,200 | $347.10 M |
| 03/31/2025 | $18.32 | $18.48 (0.87%) | $18.65 | $18.20 | 49,918 | $348.23 M |
| 03/28/2025 | $18.55 | $18.40 (-0.81%) | $18.61 | $18.35 | 36,000 | $346.72 M |
| 03/27/2025 | $18.46 | $18.69 (1.25%) | $18.74 | $18.45 | 47,800 | $352.19 M |
| 03/26/2025 | $18.85 | $18.53 (-1.7%) | $18.90 | $18.46 | 48,803 | $349.17 M |
| 03/25/2025 | $18.68 | $18.54 (-0.75%) | $18.79 | $18.51 | 36,621 | $349.36 M |
| 03/24/2025 | $18.31 | $18.64 (1.8%) | $18.68 | $18.23 | 52,049 | $351.24 M |
| 03/21/2025 | $18.10 | $18.00 (-0.55%) | $18.29 | $17.97 | 116,143 | $339.18 M |
| 03/20/2025 | $18.27 | $18.25 (-0.11%) | $18.77 | $18.16 | 22,900 | $343.90 M |
| 03/19/2025 | $18.30 | $18.27 (-0.16%) | $18.50 | $18.06 | 63,900 | $344.27 M |
| 03/18/2025 | $18.00 | $18.03 (0.17%) | $18.50 | $17.95 | 39,400 | $339.75 M |
| 03/17/2025 | $18.00 | $18.06 (0.33%) | $18.30 | $17.91 | 45,500 | $340.32 M |
| 03/14/2025 | $18.20 | $18.00 (-1.1%) | $18.60 | $17.91 | 40,600 | $339.18 M |
| 03/13/2025 | $17.92 | $17.81 (-0.61%) | $18.23 | $17.80 | 36,600 | $335.60 M |
| 03/12/2025 | $17.97 | $17.96 (-0.06%) | $18.30 | $17.85 | 54,319 | $338.43 M |
| 03/11/2025 | $18.14 | $17.89 (-1.38%) | $18.60 | $17.82 | 74,200 | $337.11 M |
| 03/10/2025 | $18.26 | $18.13 (-0.71%) | $18.80 | $17.89 | 82,447 | $341.63 M |
| 03/07/2025 | $18.56 | $18.47 (-0.48%) | $18.70 | $18.36 | 51,000 | $348.04 M |
| 03/06/2025 | $18.57 | $18.51 (-0.32%) | $18.68 | $18.40 | 48,300 | $348.80 M |
| 03/05/2025 | $18.81 | $18.59 (-1.17%) | $18.94 | $18.52 | 59,400 | $350.30 M |
| 03/04/2025 | $19.09 | $18.75 (-1.78%) | $19.29 | $18.65 | 62,820 | $353.32 M |
| 03/03/2025 | $19.49 | $19.16 (-1.69%) | $19.50 | $19.11 | 53,527 | $361.04 M |
| 02/28/2025 | $18.90 | $19.29 (2.06%) | $19.44 | $18.90 | 49,200 | $363.49 M |
| 02/27/2025 | $18.75 | $18.86 (0.59%) | $18.99 | $18.75 | 31,043 | $355.39 M |
| 02/26/2025 | $18.76 | $18.81 (0.27%) | $19.07 | $18.73 | 68,800 | $354.45 M |
| 02/25/2025 | $18.82 | $18.77 (-0.27%) | $18.98 | $18.64 | 93,200 | $353.69 M |
| 02/24/2025 | $18.88 | $18.65 (-1.22%) | $18.88 | $18.65 | 47,227 | $351.43 M |
| 02/21/2025 | $19.02 | $18.69 (-1.74%) | $19.04 | $18.68 | 54,900 | $352.19 M |
| 02/20/2025 | $18.91 | $18.92 (0.05%) | $19.15 | $18.77 | 59,121 | $356.52 M |
| 02/19/2025 | $18.79 | $18.98 (1.01%) | $19.07 | $18.79 | 46,900 | $357.65 M |
| 02/18/2025 | $19.04 | $18.99 (-0.26%) | $19.24 | $18.96 | 36,715 | $357.84 M |
| 02/14/2025 | $18.97 | $19.06 (0.47%) | $19.25 | $18.77 | 24,300 | $359.16 M |
| 02/13/2025 | $19.00 | $18.95 (-0.26%) | $19.19 | $18.91 | 36,237 | $357.09 M |
| 02/12/2025 | $19.11 | $18.96 (-0.78%) | $19.33 | $18.96 | 38,535 | $357.27 M |
| 02/11/2025 | $19.04 | $19.38 (1.79%) | $19.44 | $19.01 | 50,903 | $365.19 M |
| 02/10/2025 | $19.30 | $19.18 (-0.62%) | $19.37 | $19.15 | 27,400 | $361.42 M |
| 02/07/2025 | $19.31 | $19.27 (-0.21%) | $19.50 | $19.20 | 53,302 | $363.12 M |
| 02/06/2025 | $19.56 | $19.50 (-0.31%) | $19.62 | $19.41 | 53,533 | $367.45 M |
| 02/05/2025 | $19.41 | $19.41 (0%) | $19.60 | $19.25 | 40,600 | $365.75 M |
| 02/04/2025 | $18.81 | $19.37 (2.98%) | $19.47 | $18.81 | 37,500 | $365.00 M |
| 02/03/2025 | $19.23 | $18.91 (-1.66%) | $19.67 | $18.78 | 78,415 | $356.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
